U.S. Markets closed

Dynasil Corporation of America (DYSL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.9100-0.1400 (-13.33%)
At close: 12:25PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20201.05001.05000.91000.91000.9100300
Oct 22, 20201.05001.05001.05001.05001.0500-
Oct 21, 20201.00001.05000.90001.05001.050013,000
Oct 20, 20201.09001.09001.09001.09001.0900-
Oct 19, 20201.09001.09001.09001.09001.0900-
Oct 16, 20201.09001.09001.09001.09001.0900-
Oct 15, 20201.09001.09001.09001.09001.0900-
Oct 14, 20201.00001.09000.99001.09001.090017,200
Oct 13, 20200.99000.99000.99000.99000.9900-
Oct 12, 20200.95000.99000.95000.99000.99001,900
Oct 09, 20200.95000.95000.95000.95000.95002,200
Oct 08, 20201.00001.00001.00001.00001.0000-
Oct 07, 20200.98001.00000.98001.00001.00004,000
Oct 06, 20200.90000.90000.90000.90000.9000-
Oct 05, 20200.99000.99000.90000.90000.90001,600
Oct 02, 20200.84000.84000.84000.84000.8400-
Oct 01, 20200.84000.84000.84000.84000.84001,300
Sep 30, 20200.95000.95000.84000.84000.84001,700
Sep 29, 20200.90000.90000.90000.90000.90001,100
Sep 28, 20200.84000.84000.84000.84000.8400-
Sep 25, 20200.84000.84000.84000.84000.8400-
Sep 24, 20200.84000.84000.84000.84000.8400-
Sep 23, 20200.84000.84000.84000.84000.8400-
Sep 22, 20200.84000.84000.84000.84000.8400-
Sep 21, 20200.84000.84000.84000.84000.8400300
Sep 18, 20200.87000.87000.87000.87000.8700700
Sep 17, 20200.90000.90000.90000.90000.9000-
Sep 16, 20200.90000.90000.90000.90000.9000400
Sep 15, 20200.83000.83000.83000.83000.83003,000
Sep 14, 20200.82000.82000.82000.82000.8200200
Sep 11, 20200.82000.82000.82000.82000.82007,000
Sep 10, 20200.90000.90000.90000.90000.9000-
Sep 09, 20200.90000.90000.90000.90000.9000-
Sep 08, 20200.90000.90000.90000.90000.9000-
Sep 04, 20200.90000.90000.90000.90000.9000-
Sep 03, 20200.90000.90000.90000.90000.9000-
Sep 02, 20200.90000.90000.90000.90000.9000-
Sep 01, 20200.90000.90000.90000.90000.9000-
Aug 31, 20200.90000.90000.90000.90000.9000-
Aug 28, 20200.90000.90000.90000.90000.9000-
Aug 27, 20200.90000.90000.90000.90000.9000-
Aug 26, 20200.90000.90000.90000.90000.9000-
Aug 25, 20200.90000.90000.90000.90000.9000-
Aug 24, 20200.90000.90000.90000.90000.9000-
Aug 21, 20200.90000.90000.90000.90000.9000200
Aug 20, 20200.90000.90000.90000.90000.9000-
Aug 19, 20200.90000.90000.90000.90000.9000-
Aug 18, 20200.72000.90000.72000.90000.9000400
Aug 17, 20200.92000.92000.72000.90000.90008,700
Aug 14, 20200.93000.93000.92000.92000.9200500
Aug 13, 20200.92000.99000.92000.99000.99004,400
Aug 12, 20201.00001.00001.00001.00001.0000100
Aug 11, 20201.00001.00001.00001.00001.0000-
Aug 10, 20201.00001.00001.00001.00001.0000-
Aug 07, 20201.00001.00001.00001.00001.0000100
Aug 06, 20200.93001.00000.93001.00001.0000300
Aug 05, 20201.06001.06001.06001.06001.0600-
Aug 04, 20201.06001.06001.06001.06001.0600500
Aug 03, 20200.89001.05000.89001.05001.0500400
Jul 31, 20201.08001.08001.08001.08001.0800100
Jul 30, 20201.01001.01001.01001.01001.01001,000
Jul 29, 20201.01001.01001.01001.01001.0100500
Jul 28, 20201.08001.08001.08001.08001.0800-
Jul 27, 20201.08001.08001.08001.08001.0800-
Jul 24, 20201.08001.08001.08001.08001.0800-
Jul 23, 20201.08001.08001.08001.08001.0800-
Jul 22, 20201.08001.08001.08001.08001.0800-
Jul 21, 20201.08001.08001.08001.08001.0800-
Jul 20, 20201.08001.08001.08001.08001.0800-
Jul 17, 20201.08001.08001.08001.08001.0800-
Jul 16, 20201.08001.08001.08001.08001.0800-
Jul 15, 20201.08001.08001.08001.08001.0800-
Jul 14, 20201.08001.08001.08001.08001.0800-
Jul 13, 20200.82001.08000.82001.08001.0800400
Jul 10, 20201.00001.09001.00001.09001.0900300
Jul 09, 20201.12001.12001.12001.12001.1200-
Jul 08, 20201.12001.12001.12001.12001.1200-
Jul 07, 20201.12001.12001.12001.12001.1200-
Jul 06, 20201.12001.12001.12001.12001.1200-
Jul 02, 20201.12001.12001.12001.12001.1200100
Jul 01, 20201.13001.13001.13001.13001.1300-
Jun 30, 20201.13001.13001.13001.13001.1300-
Jun 29, 20201.13001.13001.13001.13001.1300200
Jun 26, 20200.80000.80000.80000.80000.8000300
Jun 25, 20200.80001.13000.80001.10001.1000800
Jun 24, 20200.95000.95000.95000.95000.9500-
Jun 23, 20200.95000.95000.95000.95000.9500-
Jun 22, 20200.95000.95000.95000.95000.9500-
Jun 19, 20200.95000.95000.95000.95000.9500-
Jun 18, 20200.93000.95000.93000.95000.9500600
Jun 17, 20201.12001.12001.12001.12001.1200-
Jun 16, 20201.12001.12001.12001.12001.1200-
Jun 15, 20201.12001.12001.12001.12001.1200-
Jun 12, 20201.12001.12001.12001.12001.1200-
Jun 11, 20201.12001.12001.12001.12001.1200-
Jun 10, 20201.12001.12001.12001.12001.1200500
Jun 09, 20201.13001.13001.13001.13001.1300200
Jun 08, 20201.03001.03001.03001.03001.0300300
Jun 05, 20201.10001.10001.10001.10001.1000-
Jun 04, 20201.10001.10001.10001.10001.10005,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...